Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (OP: JGLDF )

0.0760 -0.0003 (-0.39%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0597 0.0597 0.0597 0.0597 527 +0.00(+0.34%)
Jan 29, 2024 0.0595 0 -0.01(-17.36%)
Jan 24, 2024 0.0720 0 +0.01(+17.07%)
Jan 22, 2024 0.0615 0 +0.01(+12.84%)
Jan 19, 2024 0.0582 0.0582 0.0545 0.0545 878 -0.00(-7.47%)
Jan 11, 2024 0.0589 0 -0.01(-9.24%)
Jan 09, 2024 0.0649 0 +0.00(+4.85%)
Jan 04, 2024 0.0619 0 -0.00(-4.62%)
Dec 28, 2023 0.0649 0 +0.00(+3.18%)
Dec 27, 2023 0.0606 0.0629 0.0576 0.0629 3,724 +0.00(+6.43%)
Dec 26, 2023 0.0591 0.0591 0.0591 0.0591 575 +0.00(+0.51%)
Dec 22, 2023 0.0588 0.0588 0.0588 0.0588 4,200 -0.01(-8.13%)
Dec 21, 2023 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+3.23%)
Dec 20, 2023 0.0620 0.0620 0.0620 0.0620 10,000 +0.01(+9.35%)
Dec 18, 2023 0.0567 0 -0.00(-5.18%)
Dec 15, 2023 0.0642 0.0642 0.0598 0.0598 66,666 -0.00(-0.50%)
Dec 14, 2023 0.0601 0.0601 0.0601 0.0601 8,326 +0.01(+18.77%)
Dec 13, 2023 0.0506 0.0549 0.0506 0.0506 72,000 -0.01(-13.36%)
Dec 12, 2023 0.0581 0.0584 0.0581 0.0584 1,123 -0.00(-7.01%)
Dec 11, 2023 0.0610 0.0628 0.0610 0.0628 17,900 -0.00(-7.10%)
Dec 06, 2023 0.0676 0 +0.00(+3.36%)
Dec 05, 2023 0.0625 0.0654 0.0625 0.0654 79,159 +0.00(+3.81%)
Dec 04, 2023 0.0623 0.0630 0.0623 0.0630 16,016 +0.00(+0.00%)
Dec 01, 2023 0.0627 0.0630 0.0617 0.0630 191,600 +0.00(+3.28%)
Nov 29, 2023 0.0610 0 +0.00(+1.67%)
Nov 28, 2023 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Nov 27, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-3.00%)
Nov 24, 2023 0.0567 0.0567 0.0540 0.0567 7,500 +0.00(+4.42%)
Nov 21, 2023 0.0543 0 -0.00(-2.69%)
Nov 20, 2023 0.0558 0.0558 0.0558 0.0558 1,898 +0.01(+11.60%)
Nov 17, 2023 0.0573 0.0573 0.0500 0.0500 2,300 -0.00(-5.30%)
Nov 16, 2023 0.0519 0.0528 0.0519 0.0528 4,000 -0.01(-13.30%)
Nov 15, 2023 0.0542 0.0609 0.0542 0.0609 5,005 +0.00(+8.56%)
Nov 14, 2023 0.0561 0.0561 0.0561 0.0561 310 +0.00(+2.75%)
Nov 09, 2023 0.0546 0 -0.00(-7.77%)
Nov 08, 2023 0.0592 0.0592 0.0592 0.0592 14,398 +0.00(+1.20%)
Nov 07, 2023 0.0595 0.0595 0.0585 0.0585 600 +0.00(+4.09%)
Nov 06, 2023 0.0562 0.0562 0.0562 0.0562 185 -0.00(-0.35%)
Nov 03, 2023 0.0530 0.0564 0.0471 0.0564 12,525 +0.00(+7.84%)
Nov 02, 2023 0.0500 0.0523 0.0500 0.0523 27,775 -0.00(-1.32%)
Oct 31, 2023 0.0530 0 -0.00(-1.85%)
Oct 30, 2023 0.0540 0.0540 0.0540 0.0540 105 +0.00(+0.00%)
Oct 24, 2023 0.0540 0 -0.00(-0.18%)
Oct 20, 2023 0.0541 87 -0.00(-3.39%)
Oct 17, 2023 0.0560 45 -0.01(-11.53%)
Oct 09, 2023 0.0633 0 -0.00(-1.71%)
Sep 28, 2023 0.0644 0 +0.00(+1.42%)
Sep 27, 2023 0.0635 0.0635 0.0635 0.0635 100 -0.01(-17.53%)
Sep 26, 2023 0.0770 0.0770 0.0770 0.0770 3,010 +0.01(+14.41%)
Sep 25, 2023 0.0600 0.0673 0.0600 0.0673 2,126 +0.00(+6.83%)
Sep 22, 2023 0.0590 0.0631 0.0590 0.0630 3,503 -0.00(-7.08%)
Sep 21, 2023 0.0655 0.0730 0.0655 0.0678 2,395 +0.00(+5.94%)
Sep 20, 2023 0.0631 0.0650 0.0580 0.0640 110,100 -0.00(-3.47%)
Sep 19, 2023 0.0745 0.0745 0.0663 0.0663 75,800 -0.00(-6.88%)
Sep 18, 2023 0.0711 0.0712 0.0662 0.0712 5,400 +0.00(+2.01%)
Sep 15, 2023 0.0700 0.0700 0.0698 0.0698 45,900 +0.00(+0.14%)
Sep 14, 2023 0.0677 0.0703 0.0677 0.0697 160,000 -0.00(-2.52%)
Sep 11, 2023 0.0715 0 -0.01(-11.62%)
Sep 07, 2023 0.0809 0 +0.01(+13.15%)
Sep 05, 2023 0.0715 0 -0.00(-3.25%)
Sep 01, 2023 0.0697 0.0739 0.0697 0.0739 2,744 -0.01(-13.47%)
Aug 31, 2023 0.0821 0.0854 0.0813 0.0854 2,400 -0.00(-0.70%)
Aug 30, 2023 0.0805 0.0860 0.0805 0.0860 1,300 +0.00(+4.75%)
Aug 29, 2023 0.0792 0.0821 0.0792 0.0821 15,000 -0.00(-2.84%)
Aug 28, 2023 0.0756 0.0845 0.0750 0.0845 101,615 +0.01(+11.77%)
Aug 25, 2023 0.0800 0.0800 0.0756 0.0756 155,998 -0.00(-5.50%)
Aug 24, 2023 0.0747 0.0800 0.0747 0.0800 4,450 +0.00(+0.88%)
Aug 23, 2023 0.0829 0.0839 0.0793 0.0793 5,846 -0.00(-3.29%)
Aug 22, 2023 0.0873 0.0873 0.0820 0.0820 17,630 -0.01(-6.07%)
Aug 17, 2023 0.0873 0 -0.00(-1.24%)
Aug 14, 2023 0.0884 0 -0.01(-8.49%)
Aug 08, 2023 0.0966 0 -0.01(-9.38%)
Aug 03, 2023 0.1066 0 +0.01(+6.60%)
Aug 02, 2023 0.1000 0.1024 0.1000 0.1000 3,314 -0.00(-0.70%)
Aug 01, 2023 0.1000 0.1023 0.1000 0.1007 56,786 -0.01(-5.00%)
Jul 27, 2023 0.1060 0 +0.01(+6.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jul 25, 2023 0.1000 0.1000 0.1000 0.1000 21,155 -0.00(-1.86%)
Jul 24, 2023 0.1000 0.1019 0.1000 0.1019 7,407 -0.00(-0.39%)
Jul 21, 2023 0.1023 0.1023 0.1023 0.1023 1,000 -0.00(-2.94%)
Jul 20, 2023 0.1025 0.1054 0.1025 0.1054 2,000 +0.00(+2.43%)
Jul 19, 2023 0.1041 0.1041 0.1000 0.1029 24,000 -0.00(-0.96%)
Jul 18, 2023 0.0950 0.1039 0.0950 0.1039 343,700 +0.01(+9.37%)
Jul 14, 2023 0.0950 0 -0.00(-1.76%)
Jul 10, 2023 0.0967 0 -0.01(-13.12%)
Jul 05, 2023 0.1113 0 -0.01(-8.55%)
Jun 30, 2023 0.1217 0 +0.01(+10.64%)
Jun 28, 2023 0.1100 0 +0.01(+10.00%)
Jun 23, 2023 0.1000 0 -0.01(-6.89%)
Jun 22, 2023 0.1074 0.1074 0.1074 0.1074 25,025 +0.00(+2.29%)
Jun 21, 2023 0.1140 0.1140 0.1015 0.1050 12,582 -0.02(-18.03%)
Jun 16, 2023 0.1281 0 +0.01(+5.00%)
Jun 15, 2023 0.1300 0.1300 0.1220 0.1220 13,166 -0.00(-0.41%)
Jun 14, 2023 0.1225 0.1225 0.1225 0.1225 175 +0.00(+1.07%)
Jun 13, 2023 0.1239 0.1239 0.1212 0.1212 70,000 -0.01(-4.79%)
Jun 12, 2023 0.1273 0.1273 0.1273 0.1273 1,000 +0.00(+0.16%)
Jun 09, 2023 0.1271 0.1271 0.1271 0.1271 2,200 -0.00(-1.78%)
Jun 08, 2023 0.1261 0.1294 0.1261 0.1294 28,155 -0.00(-1.37%)
Jun 07, 2023 0.1400 0.1400 0.1312 0.1312 66,189 -0.03(-17.95%)
Jun 02, 2023 0.1599 0 +0.00(+2.30%)
May 30, 2023 0.1563 0 +0.00(+1.63%)
May 26, 2023 0.1538 0.1538 0.1538 0.1538 703 +0.00(+1.38%)
May 25, 2023 0.1584 0.1584 0.1517 0.1517 12,197 -0.01(-5.54%)
May 24, 2023 0.1606 0.1606 0.1606 0.1606 10,000 -0.00(-2.84%)
May 23, 2023 0.1659 0.1659 0.1653 0.1653 2,926 +0.00(+0.30%)
May 19, 2023 0.1648 0 +0.01(+7.29%)
May 18, 2023 0.1534 0.1536 0.1534 0.1536 6,400 +0.00(+2.40%)
May 17, 2023 0.1504 0.1504 0.1499 0.1500 17,319 +0.01(+6.31%)
May 16, 2023 0.1466 0.1466 0.1411 0.1411 8,509 +0.00(+0.79%)
May 15, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
May 12, 2023 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+1.52%)
May 11, 2023 0.1379 0.1379 0.1379 0.1379 2,000 +0.00(+3.61%)
May 09, 2023 0.1331 0 +0.00(+1.37%)
May 08, 2023 0.1313 0.1313 0.1313 0.1313 5,000 -0.01(-4.16%)
May 04, 2023 0.1370 0 -0.01(-5.97%)
May 03, 2023 0.1457 0.1457 0.1457 0.1457 2,500 +0.00(+2.39%)
May 01, 2023 0.1423 0 -0.00(-0.35%)
Apr 28, 2023 0.1595 0.1595 0.1428 0.1428 2,185 -0.00(-0.35%)
Apr 27, 2023 0.1433 0.1433 0.1433 0.1433 3,000 -0.01(-3.95%)
Apr 26, 2023 0.1496 0.1496 0.1492 0.1492 5,200 -0.02(-12.44%)
Apr 24, 2023 0.1704 0 -0.01(-6.73%)
Apr 18, 2023 0.1827 0 -0.00(-1.51%)
Apr 14, 2023 0.1855 80 +0.01(+2.94%)
Apr 13, 2023 0.1800 0.1802 0.1706 0.1802 19,200 +0.00(+2.15%)
Apr 12, 2023 0.1764 0.1764 0.1764 0.1764 1,375 +0.01(+5.57%)
Apr 10, 2023 0.1671 0 -0.01(-6.28%)
Apr 06, 2023 0.1800 0.1800 0.1783 0.1783 2,100 -0.00(-0.94%)
Apr 05, 2023 0.1905 0.1905 0.1800 0.1800 49,802 -0.00(-0.17%)
Apr 04, 2023 0.1803 0.1803 0.1803 0.1803 1,500 -0.01(-5.70%)
Apr 03, 2023 0.1857 0.1912 0.1857 0.1912 1,877 +0.01(+4.54%)
Mar 30, 2023 0.1829 0 -0.00(-2.24%)
Mar 29, 2023 0.1940 0.1940 0.1871 0.1871 600 +0.00(+1.14%)
Mar 28, 2023 0.1800 0.1850 0.1800 0.1850 27,583 +0.01(+8.38%)
Mar 27, 2023 0.1580 0.1707 0.1580 0.1707 410 -0.00(-0.29%)
Mar 23, 2023 0.1712 5 +0.00(+0.71%)
Mar 22, 2023 0.1700 0.1700 0.1700 0.1700 300 -0.01(-3.41%)
Mar 20, 2023 0.1760 0 -0.00(-2.17%)
Mar 17, 2023 0.1874 0.1874 0.1799 0.1799 11,100 -0.01(-4.00%)
Mar 16, 2023 0.1732 0.1874 0.1732 0.1874 11,029 +0.02(+13.10%)
Mar 15, 2023 0.1657 0.1657 0.1657 0.1657 298 -0.01(-3.89%)
Mar 14, 2023 0.1724 0.1724 0.1724 0.1724 500 -0.01(-5.59%)
Mar 10, 2023 0.1826 0 -0.00(-0.71%)
Mar 09, 2023 0.1743 0.1874 0.1743 0.1839 52,000 -0.00(-2.13%)
Mar 07, 2023 0.1879 0 -0.00(-1.11%)
Mar 06, 2023 0.1845 0.1910 0.1845 0.1900 43,000 +0.00(+0.21%)
Mar 01, 2023 0.1896 15 +0.02(+9.60%)
Feb 28, 2023 0.1800 0.1800 0.1730 0.1730 857 -0.01(-3.78%)
Feb 24, 2023 0.1798 0 +0.01(+8.90%)
Feb 22, 2023 0.1651 1 -0.02(-10.56%)
Feb 21, 2023 0.1781 0.1846 0.1781 0.1846 96,775 -0.03(-12.43%)
Feb 15, 2023 0.2108 50 +0.01(+3.49%)
Feb 13, 2023 0.2037 50 -0.01(-5.56%)
Feb 10, 2023 0.2004 0.2157 0.2002 0.2157 28,697 +0.00(+0.89%)
Feb 08, 2023 0.2138 0 +0.01(+3.33%)
Feb 07, 2023 0.2069 0.2069 0.2069 0.2069 19,230 -0.01(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.